Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1980-09-18 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2015
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2015-12-31 | $24.14 | $67.24 | 26,675 | — | — |
| 2015-12-30 | $24.62 | $68.58 | 12,718 | — | — |
| 2015-12-29 | $24.60 | $68.53 | 18,346 | — | — |
| 2015-12-28 | $24.39 | $67.94 | 43,782 | — | — |
| 2015-12-24 | $24.47 | $68.16 | 8,892 | — | — |
| 2015-12-23 | $24.39 | $67.94 | 15,532 | — | — |
| 2015-12-22 | $24.53 | $68.33 | 13,281 | — | — |
| 2015-12-21 | $24.21 | $67.44 | 22,960 | — | — |
| 2015-12-18 | $24.07 | $67.04 | 93,192 | — | — |
| 2015-12-17 | $24.81 | $69.10 | 18,683 | — | — |
| 2015-12-16 | $25.14 | $70.04 | 26,675 | — | — |
| 2015-12-15 | $24.96 | $69.52 | 23,973 | — | — |
| 2015-12-14 | $24.71 | $68.83 | 26,449 | — | — |
| 2015-12-11 | $24.62 | $68.58 | 34,553 | — | — |
| 2015-12-10 | $24.87 | $69.27 | 32,977 | — | — |
| 2015-12-09 | $24.83 | $69.17 | 17,558 | — | — |
| 2015-12-08 | $25.36 | $70.63 | 34,666 | — | — |
| 2015-12-07 | $25.28 | $70.41 | 26,562 | — | — |
| 2015-12-04 | $25.67 | $71.50 | 16,432 | — | — |
| 2015-12-03 | $25.40 | $70.76 | 56,501 | — | — |
| 2015-12-02 | $25.42 | $70.81 | 22,735 | — | — |
| 2015-12-01 | $25.33 | $70.56 | 43,782 | — | — |
| 2015-11-30 | $25.30 | $69.84 | 29,713 | — | — |
| 2015-11-27 | $25.23 | $69.67 | 20,034 | — | — |
| 2015-11-25 | $24.96 | $68.91 | 65,167 | — | — |
| 2015-11-24 | $25.12 | $69.35 | 23,073 | — | — |
| 2015-11-23 | $24.96 | $68.91 | 20,597 | — | — |
| 2015-11-20 | $25.11 | $69.33 | 17,333 | — | — |
| 2015-11-19 | $24.94 | $68.86 | 15,532 | — | — |
| 2015-11-18 | $24.98 | $68.98 | 18,683 | — | — |
| 2015-11-17 | $24.82 | $68.54 | 16,658 | — | — |
| 2015-11-16 | $25.21 | $69.60 | 30,051 | — | — |
| 2015-11-13 | $24.68 | $68.15 | 17,333 | — | — |
| 2015-11-12 | $24.71 | $68.22 | 23,748 | — | — |
| 2015-11-11 | $25.30 | $69.84 | 11,818 | — | — |
| 2015-11-10 | $25.36 | $70.01 | 24,311 | — | — |
| 2015-11-09 | $25.28 | $69.79 | 13,056 | — | — |
| 2015-11-06 | $25.58 | $70.63 | 20,484 | — | — |
| 2015-11-05 | $25.24 | $69.69 | 10,692 | — | — |
| 2015-11-04 | $25.02 | $69.08 | 12,268 | — | — |
| 2015-11-03 | $24.85 | $68.62 | 16,432 | — | — |
| 2015-11-02 | $24.74 | $68.30 | 14,069 | — | — |
| 2015-10-30 | $24.52 | $67.71 | 14,969 | — | — |
| 2015-10-29 | $25.06 | $69.20 | 30,501 | — | — |
| 2015-10-28 | $25.17 | $69.50 | 24,649 | — | — |
| 2015-10-27 | $24.25 | $66.95 | 19,471 | — | — |
| 2015-10-26 | $24.62 | $67.98 | 26,675 | — | — |
| 2015-10-23 | $24.95 | $68.88 | 17,108 | — | — |
| 2015-10-22 | $24.50 | $67.66 | 12,155 | — | — |
| 2015-10-21 | $24.05 | $66.41 | 9,904 | — | — |
| 2015-10-20 | $24.55 | $67.78 | 20,372 | — | — |
| 2015-10-19 | $24.56 | $67.81 | 18,458 | — | — |
| 2015-10-16 | $24.50 | $67.66 | 7,428 | — | — |
| 2015-10-15 | $24.42 | $67.44 | 21,160 | — | — |
| 2015-10-14 | $24.00 | $66.26 | 22,960 | — | — |
| 2015-10-13 | $24.37 | $67.29 | 12,268 | — | — |
| 2015-10-12 | $24.71 | $68.22 | 24,311 | — | — |
| 2015-10-09 | $24.40 | $67.36 | 14,744 | — | — |
| 2015-10-08 | $24.34 | $67.19 | 17,558 | — | — |
| 2015-10-07 | $24.02 | $66.33 | 16,320 | — | — |
| 2015-10-06 | $23.54 | $64.98 | 14,294 | — | — |
| 2015-10-05 | $23.78 | $65.67 | 14,294 | — | — |
| 2015-10-02 | $23.33 | $64.42 | 22,285 | — | — |
| 2015-10-01 | $23.43 | $64.69 | 16,207 | — | — |
| 2015-09-30 | $23.72 | $65.50 | 20,597 | — | — |
| 2015-09-29 | $23.61 | $65.18 | 21,947 | — | — |
| 2015-09-28 | $23.49 | $64.86 | 20,034 | — | — |
| 2015-09-25 | $23.55 | $65.03 | 28,475 | — | — |
| 2015-09-24 | $23.75 | $65.57 | 16,770 | — | — |
| 2015-09-23 | $23.60 | $65.16 | 9,117 | — | — |
| 2015-09-22 | $23.51 | $64.91 | 15,645 | — | — |
| 2015-09-21 | $23.61 | $65.18 | 13,281 | — | — |
| 2015-09-18 | $23.46 | $64.76 | 39,730 | — | — |
| 2015-09-17 | $23.88 | $65.94 | 30,389 | — | — |
| 2015-09-16 | $23.99 | $66.24 | 15,269 | — | — |
| 2015-09-15 | $24.16 | $66.72 | 11,710 | — | — |
| 2015-09-14 | $23.88 | $65.92 | 14,006 | — | — |
| 2015-09-11 | $23.66 | $65.32 | 28,930 | — | — |
| 2015-09-10 | $23.71 | $65.47 | 13,547 | — | — |
| 2015-09-09 | $23.64 | $65.27 | 24,108 | — | — |
| 2015-09-08 | $23.75 | $65.59 | 16,072 | — | — |
| 2015-09-04 | $23.47 | $64.79 | 11,136 | — | — |
| 2015-09-03 | $23.68 | $65.39 | 11,136 | — | — |
| 2015-09-02 | $23.64 | $65.27 | 11,939 | — | — |
| 2015-09-01 | $23.27 | $64.24 | 32,145 | — | — |
| 2015-08-31 | $23.98 | $65.61 | 11,595 | — | — |
| 2015-08-28 | $23.75 | $64.97 | 19,746 | — | — |
| 2015-08-27 | $23.66 | $64.73 | 20,894 | — | — |
| 2015-08-26 | $23.67 | $64.75 | 31,685 | — | — |
| 2015-08-25 | $23.22 | $63.54 | 29,734 | — | — |
| 2015-08-24 | $23.43 | $64.11 | 71,407 | — | — |
| 2015-08-21 | $23.73 | $64.92 | 41,673 | — | — |
| 2015-08-20 | $23.45 | $64.16 | 18,942 | — | — |
| 2015-08-19 | $23.79 | $65.09 | 19,516 | — | — |
| 2015-08-18 | $23.88 | $65.35 | 16,531 | — | — |
| 2015-08-17 | $24.14 | $66.04 | 14,580 | — | — |
| 2015-08-14 | $24.01 | $65.68 | 15,843 | — | — |
| 2015-08-13 | $23.70 | $64.85 | 16,302 | — | — |
| 2015-08-12 | $23.69 | $64.82 | 37,540 | — | — |
| 2015-08-11 | $24.37 | $66.68 | 19,172 | — | — |
| 2015-08-10 | $24.26 | $66.37 | 36,277 | — | — |
| 2015-08-07 | $24.21 | $66.23 | 29,045 | — | — |
| 2015-08-06 | $24.18 | $66.16 | 31,456 | — | — |
| 2015-08-05 | $24.38 | $66.71 | 33,637 | — | — |
| 2015-08-04 | $24.29 | $66.47 | 21,009 | — | — |
| 2015-08-03 | $24.22 | $66.28 | 31,571 | — | — |
| 2015-07-31 | $23.99 | $65.63 | 21,238 | — | — |
| 2015-07-30 | $24.01 | $65.68 | 18,483 | — | — |
| 2015-07-29 | $23.96 | $65.56 | 39,262 | — | — |
| 2015-07-28 | $24.11 | $65.97 | 21,812 | — | — |
| 2015-07-27 | $24.02 | $65.71 | 19,402 | — | — |
| 2015-07-24 | $23.98 | $65.61 | 14,695 | — | — |
| 2015-07-23 | $24.30 | $66.49 | 14,350 | — | — |
| 2015-07-22 | $24.82 | $67.90 | 59,927 | — | — |
| 2015-07-21 | $24.14 | $66.04 | 12,169 | — | — |
| 2015-07-20 | $24.06 | $65.82 | 9,069 | — | — |
| 2015-07-17 | $24.28 | $66.42 | 12,284 | — | — |
| 2015-07-16 | $24.24 | $66.33 | 13,087 | — | — |
| 2015-07-15 | $24.22 | $66.28 | 10,677 | — | — |
| 2015-07-14 | $24.23 | $66.30 | 20,205 | — | — |
| 2015-07-13 | $24.09 | $65.92 | 13,547 | — | — |
| 2015-07-10 | $23.73 | $64.92 | 15,383 | — | — |
| 2015-07-09 | $23.52 | $64.35 | 14,235 | — | — |
| 2015-07-08 | $23.40 | $64.01 | 18,828 | — | — |
| 2015-07-07 | $23.53 | $64.37 | 11,365 | — | — |
| 2015-07-06 | $23.57 | $64.49 | 21,812 | — | — |
| 2015-07-02 | $23.58 | $64.51 | 21,468 | — | — |
| 2015-07-01 | $23.67 | $64.75 | 20,205 | — | — |
| 2015-06-30 | $23.54 | $64.42 | 25,256 | — | — |
| 2015-06-29 | $23.44 | $64.13 | 18,713 | — | — |
| 2015-06-26 | $23.84 | $65.23 | 88,512 | — | — |
| 2015-06-25 | $23.58 | $64.51 | 18,713 | — | — |
| 2015-06-24 | $23.55 | $64.44 | 18,368 | — | — |
| 2015-06-23 | $23.68 | $64.78 | 13,776 | — | — |
| 2015-06-22 | $23.41 | $64.06 | 21,238 | — | — |
| 2015-06-19 | $23.50 | $64.30 | 41,903 | — | — |
| 2015-06-18 | $23.30 | $63.75 | 22,386 | — | — |
| 2015-06-17 | $23.14 | $63.30 | 16,876 | — | — |
| 2015-06-16 | $23.32 | $63.80 | 25,716 | — | — |
| 2015-06-15 | $23.14 | $63.30 | 57,516 | — | — |
| 2015-06-12 | $23.38 | $63.97 | 15,957 | — | — |
| 2015-06-11 | $23.41 | $64.06 | 16,531 | — | — |
| 2015-06-10 | $23.35 | $63.89 | 32,145 | — | — |
| 2015-06-09 | $22.97 | $62.85 | 21,124 | — | — |
| 2015-06-08 | $22.98 | $62.87 | 11,595 | — | — |
| 2015-06-05 | $23.07 | $63.11 | 35,359 | — | — |
| 2015-06-04 | $22.84 | $62.49 | 14,695 | — | — |
| 2015-06-03 | $23.05 | $63.06 | 23,075 | — | — |
| 2015-06-02 | $22.77 | $62.30 | 21,698 | — | — |
| 2015-06-01 | $22.54 | $61.68 | 21,698 | — | — |
| 2015-05-29 | $22.87 | $61.99 | 27,667 | — | — |
| 2015-05-28 | $23.00 | $62.32 | 8,955 | — | — |
| 2015-05-27 | $22.88 | $62.01 | 25,027 | — | — |
| 2015-05-26 | $22.61 | $61.28 | 22,616 | — | — |
| 2015-05-22 | $22.68 | $61.47 | 11,939 | — | — |
| 2015-05-21 | $22.90 | $62.06 | 12,858 | — | — |
| 2015-05-20 | $23.08 | $62.55 | 21,812 | — | — |
| 2015-05-19 | $23.06 | $62.48 | 11,365 | — | — |
| 2015-05-18 | $22.99 | $62.29 | 14,580 | — | — |
| 2015-05-15 | $22.83 | $61.87 | 23,305 | — | — |
| 2015-05-14 | $22.89 | $62.03 | 14,924 | — | — |
| 2015-05-13 | $22.71 | $61.54 | 14,924 | — | — |
| 2015-05-12 | $22.81 | $61.82 | 13,776 | — | — |
| 2015-05-11 | $22.93 | $62.13 | 8,840 | — | — |
| 2015-05-08 | $22.87 | $61.96 | 13,776 | — | — |
| 2015-05-07 | $22.91 | $62.08 | 23,305 | — | — |
| 2015-05-06 | $22.80 | $61.80 | 29,160 | — | — |
| 2015-05-05 | $22.56 | $61.14 | 30,997 | — | — |
| 2015-05-04 | $22.61 | $61.28 | 12,628 | — | — |
| 2015-05-01 | $22.68 | $61.47 | 24,338 | — | — |
| 2015-04-30 | $22.70 | $61.52 | 34,555 | — | — |
| 2015-04-29 | $23.06 | $62.48 | 6,773 | — | — |
| 2015-04-28 | $23.21 | $62.88 | 8,840 | — | — |
| 2015-04-27 | $23.07 | $62.51 | 17,105 | — | — |
| 2015-04-24 | $23.05 | $62.46 | 18,713 | — | — |
| 2015-04-23 | $23.00 | $62.34 | 9,069 | — | — |
| 2015-04-22 | $23.14 | $62.72 | 14,350 | — | — |
| 2015-04-21 | $23.04 | $62.44 | 23,075 | — | — |
| 2015-04-20 | $23.33 | $63.22 | 18,942 | — | — |
| 2015-04-17 | $22.76 | $61.68 | 24,223 | — | — |
| 2015-04-16 | $23.03 | $62.41 | 29,848 | — | — |
| 2015-04-15 | $22.92 | $62.11 | 85,642 | — | — |
| 2015-04-14 | $23.19 | $62.84 | 23,879 | — | — |
| 2015-04-13 | $23.25 | $63.00 | 12,973 | — | — |
| 2015-04-10 | $23.22 | $62.93 | 20,779 | — | — |
| 2015-04-09 | $23.08 | $62.55 | 32,489 | — | — |
| 2015-04-08 | $23.36 | $63.31 | 39,836 | — | — |
| 2015-04-07 | $23.52 | $63.73 | 71,751 | — | — |
| 2015-04-06 | $23.31 | $63.17 | 48,791 | — | — |
| 2015-04-02 | $23.72 | $64.28 | 23,420 | — | — |
| 2015-04-01 | $23.64 | $64.06 | 24,108 | — | — |
| 2015-03-31 | $23.65 | $64.09 | 10,332 | — | — |
| 2015-03-30 | $23.67 | $64.14 | 20,320 | — | — |
| 2015-03-27 | $23.55 | $63.83 | 15,957 | — | — |
| 2015-03-26 | $23.70 | $64.23 | 18,024 | — | — |
| 2015-03-25 | $23.53 | $63.76 | 12,169 | — | — |
| 2015-03-24 | $23.65 | $64.09 | 8,495 | — | — |
| 2015-03-23 | $23.74 | $64.32 | 15,498 | — | — |
| 2015-03-20 | $23.68 | $64.18 | 38,344 | — | — |
| 2015-03-19 | $23.37 | $63.33 | 29,848 | — | — |
| 2015-03-18 | $23.66 | $64.11 | 29,504 | — | — |
| 2015-03-17 | $23.65 | $64.09 | 27,897 | — | — |
| 2015-03-16 | $23.59 | $63.92 | 25,027 | — | — |
| 2015-03-13 | $23.76 | $64.40 | 55,564 | — | — |
| 2015-03-12 | $23.77 | $64.42 | 20,550 | — | — |
| 2015-03-11 | $23.07 | $62.53 | 16,417 | — | — |
| 2015-03-10 | $23.05 | $62.46 | 9,988 | — | — |
| 2015-03-09 | $23.24 | $62.98 | 15,269 | — | — |
| 2015-03-06 | $22.93 | $62.13 | 48,332 | — | — |
| 2015-03-05 | $22.81 | $61.82 | 20,550 | — | — |
| 2015-03-04 | $22.92 | $62.11 | 23,420 | — | — |
| 2015-03-03 | $22.89 | $62.03 | 12,169 | — | — |
| 2015-03-02 | $23.26 | $63.03 | 14,235 | — | — |
| 2015-02-27 | $23.26 | $63.03 | 18,828 | — | — |
| 2015-02-26 | $23.58 | $63.31 | 25,027 | — | — |
| 2015-02-25 | $23.40 | $62.82 | 28,012 | — | — |
| 2015-02-24 | $23.09 | $62.00 | 6,659 | — | — |
| 2015-02-23 | $22.97 | $61.67 | 14,006 | — | — |
| 2015-02-20 | $22.92 | $61.53 | 26,634 | — | — |
| 2015-02-19 | $22.72 | $60.99 | 7,807 | — | — |
| 2015-02-18 | $22.82 | $61.27 | 13,317 | — | — |
| 2015-02-17 | $22.91 | $61.51 | 13,317 | — | — |
| 2015-02-13 | $22.90 | $61.49 | 12,399 | — | — |
| 2015-02-12 | $23.06 | $61.91 | 9,988 | — | — |
| 2015-02-11 | $22.84 | $61.32 | 11,710 | — | — |
| 2015-02-10 | $22.94 | $61.60 | 15,613 | — | — |
| 2015-02-09 | $23.06 | $61.91 | 9,184 | — | — |
| 2015-02-06 | $23.11 | $62.05 | 16,302 | — | — |
| 2015-02-05 | $23.14 | $62.14 | 22,846 | — | — |
| 2015-02-04 | $22.94 | $61.60 | 24,108 | — | — |
| 2015-02-03 | $23.36 | $62.72 | 37,196 | — | — |
| 2015-02-02 | $22.80 | $61.23 | 27,667 | — | — |
| 2015-01-30 | $22.27 | $59.80 | 32,948 | — | — |
| 2015-01-29 | $22.83 | $61.30 | 19,057 | — | — |
| 2015-01-28 | $22.53 | $60.48 | 52,694 | — | — |
| 2015-01-27 | $22.96 | $61.65 | 16,646 | — | — |
| 2015-01-26 | $23.20 | $62.28 | 15,383 | — | — |
| 2015-01-23 | $23.16 | $62.19 | 18,483 | — | — |
| 2015-01-22 | $23.45 | $62.96 | 33,867 | — | — |
| 2015-01-21 | $22.87 | $61.42 | 13,776 | — | — |
| 2015-01-20 | $22.98 | $61.70 | 13,087 | — | — |
| 2015-01-16 | $23.15 | $62.16 | 28,012 | — | — |
| 2015-01-15 | $22.68 | $60.90 | 23,075 | — | — |
| 2015-01-14 | $23.00 | $61.77 | 13,087 | — | — |
| 2015-01-13 | $23.00 | $61.74 | 18,942 | — | — |
| 2015-01-12 | $22.78 | $61.16 | 19,746 | — | — |
| 2015-01-09 | $22.98 | $61.70 | 14,580 | — | — |
| 2015-01-08 | $23.18 | $62.23 | 11,710 | — | — |
| 2015-01-07 | $22.94 | $61.58 | 22,386 | — | — |
| 2015-01-06 | $22.96 | $61.65 | 22,616 | — | — |
| 2015-01-05 | $23.48 | $63.05 | 49,365 | — | — |
| 2015-01-02 | $23.53 | $63.17 | 20,205 | — | — |